Options Chain for UNITED PARCEL SVCS INC CL B (UPS) - $110.66 as of 7/5/2026 11:50:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 48.80 | 52.90 | 50.85 | % | 0.85 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 43.80 | 47.95 | 45.88 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 38.85 | 42.80 | 40.83 | % | 0.58 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 33.85 | 37.95 | 35.90 | % | 0.48 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 28.90 | 33.05 | 30.98 | % | 0.39 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 24.15 | 26.85 | 25.50 | % | 0.30 | 0 | 0 | 0.73 | 0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 19.55 | 22.05 | 20.80 | % | 0.23 | 0 | 0 | 0.63 | 0.94 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 91.00 | 18.40 | 21.15 | 19.78 | % | 0.22 | 0 | 0 | 0.62 | 0.93 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 92.00 | 17.55 | 20.20 | 18.88 | % | 0.21 | 0 | 0 | 0.61 | 0.92 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 93.00 | 16.60 | 19.15 | 17.88 | % | 0.19 | 0 | 0 | 0.57 | 0.91 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 94.00 | 15.65 | 18.30 | 16.98 | % | 0.18 | 0 | 0 | 0.57 | 0.90 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 15.20 | 17.80 | 16.50 | % | 0.17 | 0 | 0 | 0.60 | 0.88 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 96.00 | 14.35 | 16.45 | 15.40 | % | 0.16 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 97.00 | 13.50 | 15.55 | 14.53 | % | 0.15 | 0 | 0 | 0.52 | 0.85 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 98.00 | 12.60 | 14.50 | 13.55 | % | 0.14 | 0 | 0 | 0.49 | 0.83 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 99.00 | 11.95 | 13.80 | 12.88 | % | 0.13 | 0 | 0 | 0.38 | 0.81 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 11.15 | 13.15 | 12.15 | 10.30 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.39 | 0.79 | 0.02 | -0.05 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 101.00 | 10.35 | 11.85 | 11.10 | % | 0.11 | 0 | 0 | 0.37 | 0.77 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 102.00 | 9.40 | 11.95 | 10.68 | % | 0.10 | 0 | 0 | 0.40 | 0.75 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 103.00 | 8.80 | 10.60 | 9.70 | 9.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.38 | 0.73 | 0.02 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 104.00 | 8.05 | 10.35 | 9.20 | % | 0.09 | 0 | 0 | 0.39 | 0.70 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 7.80 | 9.25 | 8.53 | 8.50 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.39 | 0.68 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 106.00 | 7.25 | 8.50 | 7.88 | % | 0.07 | 0 | 0 | 0.39 | 0.65 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 107.00 | 6.45 | 8.35 | 7.40 | 6.98 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.40 | 0.62 | 0.03 | -0.07 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 108.00 | 6.05 | 7.75 | 6.90 | 6.35 | -0.71 | -10.06% | 0.06 | 2 | 49 | 0.41 | 0.60 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 109.00 | 5.30 | 6.60 | 5.95 | 5.97 | -0.23 | -3.71% | 0.05 | 1 | 26 | 0.38 | 0.57 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 4.90 | 5.80 | 5.35 | 5.19 | -0.16 | -3.00% | 0.05 | 1 | 16 | 0.37 | 0.54 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 111.00 | 4.50 | 5.35 | 4.93 | 5.00 | -0.11 | -2.16% | 0.04 | 6 | 4 | 0.37 | 0.51 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 112.00 | 3.95 | 5.00 | 4.48 | 4.51 | -0.19 | -4.05% | 0.04 | 1 | 4 | 0.37 | 0.48 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 113.00 | 3.45 | 4.55 | 4.00 | 2.77 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | 0.45 | 0.03 | -0.07 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 114.00 | 3.05 | 4.05 | 3.55 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.36 | 0.42 | 0.03 | -0.07 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 115.00 | 2.98 | 3.50 | 3.24 | 3.20 | -0.15 | -4.48% | 0.03 | 12 | 33 | 0.37 | 0.39 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 116.00 | 2.38 | 4.35 | 3.37 | % | 0.03 | 0 | 0 | 0.40 | 0.36 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 117.00 | 2.09 | 2.97 | 2.53 | 2.60 | +0.35 | +15.56% | 0.02 | 1 | 2 | 0.36 | 0.33 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 118.00 | 1.82 | 2.70 | 2.26 | 2.42 | +0.60 | +32.97% | 0.02 | 1 | 26 | 0.36 | 0.30 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 119.00 | 1.50 | 2.40 | 1.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.36 | 0.28 | 0.03 | -0.06 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 120.00 | 1.39 | 2.03 | 1.71 | 1.68 | +0.08 | +5.00% | 0.01 | 3 | 107 | 0.35 | 0.25 | 0.03 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 121.00 | 1.01 | 1.86 | 1.44 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.35 | 0.23 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 122.00 | 1.00 | 1.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | 0.21 | 0.02 | -0.05 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 123.00 | 0.94 | 1.74 | 1.34 | % | 0.01 | 0 | 0 | 0.37 | 0.19 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 0.65 | 1.22 | 0.94 | 1.02 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.36 | 0.15 | 0.02 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 130.00 | 0.05 | 1.00 | 0.53 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | 0.09 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 135.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.05 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.63 | 0.02 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 1.38 | 0.69 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.13 | 1.07 | % | 0.02 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 0.96 | 0.48 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 0.76 | 0.38 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | -0.02 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | 0.38 | -0.28 | -42.43% | 0.00 | 1 | 3 | 0.51 | -0.06 | 0.01 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 91.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.52 | -0.07 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 92.00 | 0.05 | 0.80 | 0.43 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.08 | 0.01 | -0.03 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 93.00 | 0.10 | 1.26 | 0.68 | % | 0.01 | 0 | 0 | 0.41 | -0.09 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 94.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.51 | -0.10 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 95.00 | 0.30 | 1.06 | 0.68 | % | 0.01 | 0 | 0 | 0.39 | -0.12 | 0.01 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 96.00 | 0.64 | 1.35 | 1.00 | 1.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.42 | -0.14 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 97.00 | 0.68 | 1.24 | 0.96 | 0.95 | -0.26 | -21.49% | 0.01 | 1 | 25 | 0.39 | -0.15 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 98.00 | 0.78 | 1.48 | 1.13 | % | 0.01 | 0 | 0 | 0.39 | -0.17 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 99.00 | 1.03 | 1.53 | 1.28 | % | 0.01 | 0 | 0 | 0.39 | -0.19 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 100.00 | 1.23 | 1.75 | 1.49 | 1.75 | +0.12 | +7.37% | 0.01 | 6 | 5 | 0.39 | -0.21 | 0.02 | -0.05 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 101.00 | 1.40 | 2.10 | 1.75 | % | 0.02 | 0 | 0 | 0.39 | -0.23 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 102.00 | 1.52 | 4.00 | 2.76 | 2.21 | % | 0.03 | 2 | 0 | 0.45 | -0.25 | 0.02 | -0.06 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 103.00 | 1.83 | 2.59 | 2.21 | % | 0.02 | 0 | 0 | 0.38 | -0.27 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 104.00 | 1.97 | 4.50 | 3.24 | % | 0.03 | 0 | 0 | 0.44 | -0.30 | 0.02 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 105.00 | 2.29 | 4.75 | 3.52 | 2.75 | +0.04 | +1.48% | 0.03 | 1 | 6 | 0.43 | -0.32 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 106.00 | 2.68 | 3.90 | 3.29 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.39 | -0.35 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 107.00 | 2.99 | 4.65 | 3.82 | 4.20 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.40 | -0.38 | 0.03 | -0.07 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 108.00 | 3.30 | 4.00 | 3.65 | 4.80 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.35 | -0.40 | 0.03 | -0.07 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 109.00 | 3.80 | 5.30 | 4.55 | 4.60 | +0.10 | +2.23% | 0.04 | 67 | 12 | 0.38 | -0.43 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 110.00 | 4.30 | 5.20 | 4.75 | 4.78 | +0.07 | +1.49% | 0.04 | 2 | 50 | 0.36 | -0.46 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 111.00 | 4.65 | 7.10 | 5.88 | % | 0.05 | 0 | 0 | 0.41 | -0.49 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 112.00 | 5.25 | 7.00 | 6.13 | 5.58 | % | 0.05 | 1 | 0 | 0.38 | -0.52 | 0.03 | -0.07 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 113.00 | 5.75 | 6.75 | 6.25 | % | 0.06 | 0 | 0 | 0.35 | -0.55 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 114.00 | 6.30 | 8.50 | 7.40 | % | 0.06 | 0 | 0 | 0.39 | -0.58 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 115.00 | 6.90 | 8.80 | 7.85 | % | 0.07 | 0 | 0 | 0.38 | -0.61 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 116.00 | 7.60 | 9.00 | 8.30 | % | 0.07 | 0 | 0 | 0.36 | -0.64 | 0.03 | -0.07 | 7/2/2026 4:00:02 PM EST | |||
| 117.00 | 7.65 | 9.60 | 8.63 | % | 0.07 | 0 | 0 | 0.33 | -0.67 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 118.00 | 8.80 | 10.65 | 9.73 | % | 0.08 | 0 | 0 | 0.36 | -0.70 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 119.00 | 9.55 | 11.60 | 10.58 | % | 0.09 | 0 | 0 | 0.37 | -0.72 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 120.00 | 10.40 | 12.35 | 11.38 | % | 0.09 | 0 | 0 | 0.37 | -0.75 | 0.03 | -0.06 | 7/2/2026 4:00:02 PM EST | |||
| 121.00 | 11.25 | 13.15 | 12.20 | % | 0.10 | 0 | 0 | 0.37 | -0.77 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 122.00 | 11.80 | 13.80 | 12.80 | % | 0.10 | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 123.00 | 12.95 | 14.80 | 13.88 | % | 0.11 | 0 | 0 | 0.37 | -0.81 | 0.02 | -0.05 | 7/2/2026 4:00:02 PM EST | |||
| 125.00 | 14.65 | 16.50 | 15.58 | % | 0.12 | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.04 | 7/2/2026 4:00:02 PM EST | |||
| 130.00 | 18.95 | 21.30 | 20.13 | % | 0.15 | 0 | 0 | 0.54 | -0.91 | 0.01 | -0.03 | 7/2/2026 4:00:02 PM EST | |||
| 135.00 | 23.45 | 26.45 | 24.95 | % | 0.18 | 0 | 0 | 0.64 | -0.95 | 0.01 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 140.00 | 27.75 | 31.45 | 29.60 | % | 0.21 | 0 | 0 | 0.71 | -0.98 | 0.00 | -0.01 | 7/2/2026 4:00:02 PM EST | |||
| 145.00 | 32.75 | 36.40 | 34.58 | % | 0.24 | 0 | 0 | 0.78 | -0.99 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST |